Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sypris Solutions (NQ: SYPR )

1.350 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2007 7.655 7.665 7.233 7.618 19,119 +0.11(+1.50%)
Aug 30, 2007 7.702 8.171 7.430 7.505 25,770 -0.30(-3.85%)
Aug 29, 2007 7.955 7.955 7.786 7.805 68,964 -0.18(-2.23%)
Aug 28, 2007 7.899 8.378 7.833 7.984 20,983 -0.03(-0.35%)
Aug 27, 2007 7.965 8.087 7.965 8.012 40,017 +0.06(+0.71%)
Aug 24, 2007 7.843 8.115 7.665 7.955 41,074 +0.03(+0.35%)
Aug 23, 2007 8.331 8.331 7.927 7.927 26,888 -0.16(-1.97%)
Aug 22, 2007 7.890 8.227 6.370 8.087 28,527 +0.16(+2.01%)
Aug 21, 2007 7.768 8.143 7.561 7.927 28,804 +0.07(+0.84%)
Aug 20, 2007 8.068 8.349 7.805 7.862 24,578 -0.10(-1.30%)
Aug 17, 2007 7.871 8.331 7.871 7.965 52,868 +0.16(+2.04%)
Aug 16, 2007 7.777 7.871 7.514 7.805 32,886 -0.08(-0.95%)
Aug 15, 2007 7.786 8.040 7.618 7.880 21,847 +0.02(+0.24%)
Aug 14, 2007 7.336 7.880 7.336 7.862 34,256 +0.36(+4.75%)
Aug 13, 2007 7.505 7.740 7.139 7.505 41,005 -0.06(-0.74%)
Aug 10, 2007 7.120 8.152 6.848 7.561 79,214 -0.13(-1.71%)
Aug 09, 2007 7.749 7.777 7.533 7.693 193,706 -0.14(-1.80%)
Aug 08, 2007 7.955 8.087 7.580 7.833 86,065 -0.21(-2.57%)
Aug 07, 2007 8.059 8.218 7.955 8.040 50,441 -0.12(-1.49%)
Aug 06, 2007 8.621 8.893 8.062 8.162 100,933 -0.33(-3.87%)
Aug 03, 2007 8.556 8.884 8.490 8.490 61,360 +0.01(+0.11%)
Aug 02, 2007 8.443 8.612 8.424 8.481 22,979 +0.04(+0.44%)
Aug 01, 2007 8.734 8.734 8.378 8.443 36,168 +0.02(+0.22%)
Jul 31, 2007 7.927 8.556 7.899 8.424 23,759 +0.32(+3.94%)
Jul 30, 2007 8.012 8.152 7.833 8.105 87,733 +0.23(+2.86%)
Jul 27, 2007 7.805 8.152 7.805 7.880 113,602 -0.01(-0.12%)
Jul 26, 2007 7.693 7.955 7.589 7.890 26,777 +0.04(+0.48%)
Jul 25, 2007 8.565 9.147 7.655 7.852 67,581 -0.02(-0.31%)
Jul 24, 2007 7.908 7.908 7.833 7.877 18,039 +0.01(+0.07%)
Jul 23, 2007 7.796 7.880 7.636 7.871 13,147 +0.04(+0.48%)
Jul 20, 2007 7.833 7.890 7.758 7.833 17,752 -0.04(-0.48%)
Jul 19, 2007 7.702 7.880 7.702 7.871 8,457 +0.19(+2.44%)
Jul 18, 2007 7.749 7.880 7.683 7.683 6,281 -0.14(-1.80%)
Jul 17, 2007 7.796 7.862 7.777 7.824 3,712 +0.13(+1.71%)
Jul 16, 2007 7.871 7.880 7.693 7.693 9,557 -0.19(-2.38%)
Jul 13, 2007 7.871 7.899 7.824 7.880 9,100 +0.06(+0.72%)
Jul 12, 2007 7.721 7.890 7.721 7.824 61,899 -0.05(-0.60%)
Jul 11, 2007 7.702 7.890 7.702 7.871 11,533 -0.01(-0.12%)
Jul 10, 2007 7.618 7.880 7.346 7.880 54,707 +0.38(+5.13%)
Jul 09, 2007 7.599 7.627 7.496 7.496 40,337 -0.16(-2.08%)
Jul 06, 2007 7.721 7.721 7.552 7.655 12,662 +0.03(+0.37%)
Jul 05, 2007 7.580 7.674 7.543 7.627 14,549 +0.05(+0.62%)
Jul 03, 2007 7.576 7.599 7.552 7.580 11,340 +0.04(+0.50%)
Jul 02, 2007 7.646 7.646 7.505 7.543 43,077 +0.02(+0.25%)
Jun 29, 2007 7.571 7.608 6.098 7.524 92,886 -0.18(-2.31%)
Jun 28, 2007 7.646 7.721 7.636 7.702 33,083 -0.04(-0.48%)
Jun 27, 2007 7.543 7.740 7.543 7.740 12,238 +0.21(+2.74%)
Jun 26, 2007 7.758 7.758 7.458 7.533 40,506 -0.15(-1.95%)
Jun 25, 2007 7.496 7.683 7.496 7.683 16,926 +0.06(+0.74%)
Jun 22, 2007 7.636 7.655 7.599 7.627 25,048 -0.01(-0.12%)
Jun 21, 2007 7.740 7.880 7.224 7.636 96,516 -0.23(-2.86%)
Jun 20, 2007 7.852 7.880 7.402 7.862 18,440 -0.02(-0.24%)
Jun 19, 2007 7.871 7.899 7.852 7.880 33,790 +0.00(+0.00%)
Jun 18, 2007 7.974 8.190 7.824 7.880 61,611 +0.00(+0.00%)
Jun 15, 2007 7.786 7.899 7.786 7.880 14,923 +0.28(+3.70%)
Jun 14, 2007 7.571 7.871 7.543 7.599 28,354 -0.08(-0.98%)
Jun 13, 2007 7.711 7.758 7.458 7.674 22,384 -0.08(-1.09%)
Jun 12, 2007 7.899 7.899 7.627 7.758 13,644 -0.09(-1.19%)
Jun 11, 2007 7.927 8.043 7.786 7.852 20,787 -0.01(-0.12%)
Jun 08, 2007 8.059 8.059 7.862 7.862 23,610 -0.20(-2.44%)
Jun 07, 2007 8.068 8.256 8.030 8.059 27,405 -0.05(-0.58%)
Jun 06, 2007 8.321 8.387 8.105 8.105 17,502 -0.22(-2.59%)
Jun 05, 2007 8.237 8.331 7.946 8.321 33,236 +0.16(+1.95%)
Jun 04, 2007 7.946 8.349 7.890 8.162 52,163 +0.30(+3.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.